Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orion Energy Syst (NQ: OESX )

0.8700 +0.0133 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.920 3.990 3.850 3.890 85,300 -0.02(-0.51%)
Sep 29, 2021 3.990 4.050 3.900 3.910 108,432 -0.07(-1.88%)
Sep 28, 2021 4.000 4.090 3.960 3.985 453,128 +0.00(+0.13%)
Sep 27, 2021 3.920 4.030 3.920 3.980 231,700 +0.04(+1.02%)
Sep 24, 2021 3.930 4.020 3.900 3.940 110,596 +0.00(+0.00%)
Sep 23, 2021 3.970 4.010 3.920 3.940 158,367 -0.02(-0.51%)
Sep 22, 2021 4.000 4.045 3.940 3.960 95,368 +0.00(+0.00%)
Sep 21, 2021 3.960 4.056 3.880 3.960 134,515 +0.03(+0.76%)
Sep 20, 2021 3.830 3.930 3.650 3.930 341,232 +0.21(+5.65%)
Sep 17, 2021 3.880 4.015 3.700 3.720 1,427,045 -0.13(-3.38%)
Sep 16, 2021 3.960 4.020 3.790 3.850 349,558 -0.13(-3.27%)
Sep 15, 2021 4.000 4.090 3.900 3.980 413,448 +0.00(+0.00%)
Sep 14, 2021 3.980 4.100 3.900 3.980 615,210 +0.01(+0.25%)
Sep 13, 2021 4.130 4.150 3.940 3.970 307,287 -0.16(-3.87%)
Sep 10, 2021 4.210 4.280 4.100 4.130 134,438 -0.09(-2.13%)
Sep 09, 2021 4.310 4.380 4.210 4.220 60,302 -0.12(-2.76%)
Sep 08, 2021 4.370 4.384 4.220 4.340 103,562 -0.03(-0.69%)
Sep 07, 2021 4.400 4.540 4.330 4.370 196,230 -0.02(-0.46%)
Sep 03, 2021 4.420 4.490 4.360 4.390 44,546 -0.06(-1.35%)
Sep 02, 2021 4.500 4.535 4.417 4.450 125,606 -0.06(-1.33%)
Sep 01, 2021 4.590 4.620 4.450 4.510 135,487 -0.04(-0.88%)
Aug 31, 2021 4.460 4.600 4.420 4.550 67,318 +0.12(+2.71%)
Aug 30, 2021 4.590 4.646 4.390 4.430 70,009 -0.14(-3.06%)
Aug 27, 2021 4.510 4.640 4.510 4.570 64,450 +0.06(+1.33%)
Aug 26, 2021 4.560 4.640 4.500 4.510 36,676 -0.05(-1.10%)
Aug 25, 2021 4.560 4.615 4.500 4.560 86,302 -0.03(-0.65%)
Aug 24, 2021 4.540 4.720 4.500 4.590 92,977 +0.09(+2.00%)
Aug 23, 2021 4.250 4.615 4.250 4.500 99,788 +0.25(+5.88%)
Aug 20, 2021 4.190 4.450 4.180 4.250 193,024 +0.02(+0.47%)
Aug 19, 2021 4.310 4.390 4.210 4.230 87,265 -0.19(-4.30%)
Aug 18, 2021 4.310 4.550 4.310 4.420 150,166 +0.14(+3.27%)
Aug 17, 2021 4.400 4.440 4.270 4.280 148,945 -0.17(-3.82%)
Aug 16, 2021 4.690 4.700 4.370 4.450 294,017 -0.26(-5.52%)
Aug 13, 2021 4.910 4.910 4.700 4.710 51,654 -0.22(-4.46%)
Aug 12, 2021 5.000 5.011 4.780 4.930 112,199 -0.07(-1.40%)
Aug 11, 2021 4.950 5.020 4.820 5.000 76,273 +0.08(+1.63%)
Aug 10, 2021 5.060 5.080 4.880 4.920 222,755 -0.09(-1.80%)
Aug 09, 2021 5.030 5.110 4.920 5.010 116,561 +0.00(+0.00%)
Aug 06, 2021 5.060 5.120 4.940 5.010 108,492 -0.04(-0.79%)
Aug 05, 2021 5.030 5.145 4.900 5.050 87,388 +0.07(+1.41%)
Aug 04, 2021 4.880 5.090 4.871 4.980 129,163 +0.06(+1.22%)
Aug 03, 2021 4.910 4.930 4.710 4.920 194,032 +0.02(+0.41%)
Aug 02, 2021 5.070 5.100 4.900 4.900 76,425 -0.11(-2.20%)
Jul 30, 2021 4.980 5.100 4.980 5.010 104,284 -0.03(-0.60%)
Jul 29, 2021 4.940 5.100 4.900 5.040 129,245 +0.13(+2.65%)
Jul 28, 2021 4.980 5.043 4.870 4.910 107,679 -0.03(-0.61%)
Jul 27, 2021 4.950 5.013 4.850 4.940 79,660 -0.01(-0.20%)
Jul 26, 2021 5.010 5.070 4.890 4.950 152,278 -0.06(-1.20%)
Jul 23, 2021 5.090 5.090 4.870 5.010 115,443 -0.02(-0.40%)
Jul 22, 2021 5.200 5.210 5.010 5.030 90,712 -0.21(-4.01%)
Jul 21, 2021 5.100 5.250 5.100 5.240 89,769 +0.17(+3.35%)
Jul 20, 2021 4.880 5.130 4.810 5.070 150,664 +0.18(+3.68%)
Jul 19, 2021 4.800 4.970 4.700 4.890 169,518 -0.01(-0.20%)
Jul 16, 2021 5.080 5.090 4.880 4.900 126,283 -0.10(-2.00%)
Jul 15, 2021 4.960 5.010 4.880 5.000 190,701 -0.03(-0.60%)
Jul 14, 2021 5.270 5.310 5.010 5.030 127,776 -0.18(-3.45%)
Jul 13, 2021 5.240 5.240 5.110 5.210 163,136 -0.12(-2.25%)
Jul 12, 2021 5.240 5.370 5.100 5.330 185,412 +0.13(+2.50%)
Jul 09, 2021 5.290 5.300 5.110 5.200 123,060 -0.04(-0.76%)
Jul 08, 2021 5.000 5.270 4.930 5.240 240,214 +0.12(+2.34%)
Jul 07, 2021 5.210 5.240 4.950 5.120 607,814 -0.08(-1.54%)
Jul 06, 2021 5.510 5.540 5.190 5.200 280,096 -0.28(-5.11%)
Jul 02, 2021 5.590 5.680 5.410 5.480 121,442 -0.13(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.